Wuzhou Special Paper Group Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	15.590	15.630	14.920	15.080	14.356	5,595,645
2024-04-24	15.400	15.790	15.250	15.790	15.032	3,856,302
2024-04-23	15.070	15.500	15.030	15.490	14.746	4,088,777
2024-04-22	14.620	15.250	14.620	15.060	14.337	2,399,300
2024-04-19	14.950	15.090	14.830	14.920	14.204	1,890,753
2024-04-18	14.990	15.240	14.850	15.020	14.299	2,591,357
2024-04-17	14.350	15.200	14.350	15.150	14.423	4,248,700
2024-04-16	14.480	14.770	14.200	14.230	13.547	3,371,800
2024-04-15	14.690	14.990	14.400	14.770	14.061	4,071,253
2024-04-12	15.020	15.020	14.700	14.740	14.032	3,635,255
2024-04-11	14.760	15.330	14.720	15.020	14.299	5,829,555
2024-04-10	15.920	15.980	14.690	14.760	14.051	11,782,579
2024-04-09	15.560	16.130	15.560	16.130	15.356	10,943,823
2024-04-08	14.800	14.990	14.580	14.660	13.956	2,057,474
2024-04-03	14.850	14.960	14.700	14.730	14.023	2,066,919
2024-04-02	14.300	14.940	14.230	14.850	14.137	2,612,100
2024-04-01	14.000	14.450	13.890	14.330	13.642	1,677,457
2024-03-29	13.650	13.860	13.530	13.840	13.176	671,300
2024-03-28	13.520	13.820	13.510	13.650	12.995	1,077,600
2024-03-27	13.610	14.000	13.510	13.640	12.985	1,375,900
2024-03-26	13.520	13.690	13.330	13.650	12.995	1,226,328
2024-03-25	13.630	13.830	13.450	13.480	12.833	1,421,111
2024-03-22	13.990	14.000	13.600	13.730	13.071	1,162,948
2024-03-21	13.990	14.080	13.720	13.880	13.214	1,211,277
2024-03-20	13.720	14.030	13.590	13.880	13.214	1,388,600
2024-03-19	13.700	13.820	13.520	13.710	13.052	1,319,461
2024-03-18	13.430	13.960	13.310	13.700	13.042	1,547,600
2024-03-15	12.850	13.530	12.850	13.440	12.795	2,046,700
2024-03-14	12.810	13.160	12.710	13.050	12.424	2,014,900
2024-03-13	12.590	13.010	12.380	12.820	12.205	1,894,300
2024-03-12	12.170	12.750	12.170	12.570	11.967	1,794,200
2024-03-11	12.040	12.180	12.000	12.180	11.595	1,103,532
2024-03-08	12.050	12.180	11.920	12.000	11.424	761,953
2024-03-07	12.110	12.270	11.980	12.040	11.462	1,180,553
2024-03-06	11.900	12.060	11.780	12.000	11.424	937,500
2024-03-05	12.030	12.180	11.820	11.860	11.291	1,207,933
2024-03-04	12.430	12.490	12.000	12.190	11.605	2,043,600
2024-03-01	12.110	12.580	12.020	12.440	11.843	2,667,933
2024-02-29	11.860	12.160	11.740	12.110	11.529	1,844,933
2024-02-28	12.500	12.690	11.820	11.850	11.281	2,543,090
2024-02-27	12.140	12.520	12.140	12.500	11.900	1,406,183
2024-02-26	12.010	12.440	12.010	12.200	11.614	1,448,700
2024-02-23	11.980	12.110	11.880	12.080	11.500	1,515,183
2024-02-22	11.910	12.080	11.740	11.930	11.357	1,057,677
2024-02-21	11.730	12.110	11.650	11.880	11.310	2,052,660
2024-02-20	11.770	11.810	11.460	11.770	11.205	1,880,556
2024-02-19	11.400	11.810	11.350	11.720	11.157	2,736,506
2024-02-08	10.450	11.320	10.290	11.310	10.767	4,223,090
2024-02-07	10.590	10.750	10.290	10.450	9.948	4,338,861
2024-02-06	10.050	10.750	9.500	10.600	10.091	4,342,339
2024-02-05	10.820	10.870	9.790	10.030	9.549	4,422,500
2024-02-02	11.650	11.850	10.490	10.880	10.358	3,069,370
2024-02-01	11.820	11.860	11.230	11.650	11.091	2,476,708
2024-01-31	12.490	12.500	11.760	11.820	11.253	2,202,438
2024-01-30	12.730	12.860	12.420	12.420	11.824	1,655,200
2024-01-29	13.400	13.400	12.780	12.850	12.233	1,501,600
2024-01-26	13.190	13.470	13.180	13.240	12.604	1,611,500
2024-01-25	12.810	13.240	12.660	13.180	12.547	1,684,800
2024-01-24	12.890	13.100	12.450	12.830	12.214	1,980,300
2024-01-23	12.900	13.030	12.560	12.860	12.243	2,202,800

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.1600 CNY
2025-05-29	0.2500 CNY
2024-05-30	0.2200 CNY
2023-06-15	0.1600 CNY
2022-06-23	0.3000 CNY
2021-06-30	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.